Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hooker Furnishings Corp (NQ: HOFT )

17.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.249 5.380 5.215 5.373 11,613 +0.12(+2.37%)
Aug 29, 2002 5.205 5.249 5.188 5.249 8,636 -0.06(-1.14%)
Aug 28, 2002 5.188 5.309 5.171 5.309 11,316 +0.17(+3.33%)
Aug 27, 2002 5.178 5.178 5.138 5.138 4,169 -0.03(-0.52%)
Aug 26, 2002 5.054 5.165 5.054 5.165 16,080 +0.13(+2.53%)
Aug 23, 2002 5.037 5.061 5.037 5.037 12,209 +0.03(+0.68%)
Aug 22, 2002 5.003 5.003 5.003 5.003 5,955 -0.03(-0.67%)
Aug 21, 2002 4.953 5.037 4.953 5.037 7,444 +0.11(+2.32%)
Aug 20, 2002 5.003 5.003 4.923 4.923 8,933 -0.08(-1.61%)
Aug 16, 2002 4.953 5.020 4.953 5.003 8,040 -0.02(-0.33%)
Aug 15, 2002 4.903 5.020 4.903 5.020 6,551 +0.12(+2.40%)
Aug 14, 2002 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Aug 13, 2002 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Aug 12, 2002 4.953 4.980 4.903 4.903 7,444 -0.10(-2.01%)
Aug 07, 2002 4.943 5.071 4.943 5.003 5,955 +0.06(+1.22%)
Aug 06, 2002 4.836 4.943 4.785 4.943 25,312 +0.24(+5.14%)
Aug 05, 2002 4.869 4.869 4.533 4.701 17,867 -0.08(-1.75%)
Aug 02, 2002 4.852 5.044 4.718 4.785 14,889 -0.08(-1.72%)
Aug 01, 2002 5.003 5.037 4.869 4.869 26,801 -0.29(-5.54%)
Jul 31, 2002 4.701 5.155 4.701 5.155 80,404 +0.41(+8.63%)
Jul 30, 2002 4.735 4.852 4.634 4.745 25,014 +0.21(+4.67%)
Jul 29, 2002 4.701 4.825 4.533 4.533 36,033 -0.16(-3.50%)
Jul 26, 2002 4.658 4.698 4.550 4.698 26,801 +0.16(+3.63%)
Jul 25, 2002 4.500 4.701 4.500 4.533 8,636 -0.13(-2.88%)
Jul 24, 2002 4.533 4.668 4.416 4.668 11,018 +0.07(+1.53%)
Jul 23, 2002 4.416 4.597 4.399 4.597 11,613 +0.00(+0.00%)
Jul 22, 2002 4.416 4.597 4.416 4.597 5,955 +0.08(+1.78%)
Jul 19, 2002 4.701 4.701 4.365 4.517 13,698 -0.24(-5.01%)
Jul 17, 2002 4.795 4.795 4.755 4.755 3,871 -0.38(-7.45%)
Jul 12, 2002 5.138 5.138 5.138 5.138 0 +0.00(+0.00%)
Jul 11, 2002 5.138 5.138 5.138 5.138 297 -0.04(-0.78%)
Jul 10, 2002 5.185 5.185 5.034 5.178 12,209 -0.03(-0.52%)
Jul 09, 2002 5.222 5.222 5.205 5.205 5,658 -0.02(-0.32%)
Jul 08, 2002 5.356 5.356 5.222 5.222 4,764 -0.13(-2.51%)
Jul 05, 2002 5.356 5.356 5.356 5.356 0 +0.00(+0.00%)
Jul 04, 2002 5.289 5.356 5.205 5.356 15,783 +0.00(+0.00%)
Jul 03, 2002 5.289 5.356 5.205 5.356 15,783 -0.01(-0.25%)
Jul 02, 2002 5.504 5.504 5.225 5.369 5,955 -0.14(-2.50%)
Jul 01, 2002 5.474 5.507 5.289 5.507 6,551 +0.27(+5.13%)
Jun 28, 2002 5.336 5.373 5.239 5.239 28,588 +0.03(+0.65%)
Jun 27, 2002 5.289 5.390 5.185 5.205 120,308 +0.00(+0.06%)
Jun 26, 2002 5.339 5.356 5.087 5.202 38,117 -0.04(-0.71%)
Jun 25, 2002 5.239 5.239 5.104 5.239 8,040 +0.10(+1.96%)
Jun 21, 2002 5.155 5.356 5.155 5.138 87,253 +0.02(+0.33%)
Jun 20, 2002 4.953 5.121 4.953 5.121 28,885 +0.25(+5.17%)
Jun 19, 2002 4.987 4.987 4.869 4.869 8,636 -0.02(-0.34%)
Jun 18, 2002 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jun 17, 2002 4.886 4.886 4.886 4.886 595 -0.07(-1.36%)
Jun 14, 2002 5.037 5.037 4.768 4.953 9,529 -0.08(-1.67%)
Jun 12, 2002 5.289 5.289 5.037 5.037 18,165 -0.34(-6.25%)
Jun 11, 2002 5.306 5.373 5.222 5.373 18,760 -0.02(-0.31%)
Jun 10, 2002 5.474 5.474 5.390 5.390 6,253 -0.07(-1.23%)
Jun 07, 2002 5.453 5.524 5.453 5.457 16,080 +0.02(+0.31%)
Jun 06, 2002 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Jun 05, 2002 5.537 5.537 5.390 5.440 7,742 +0.00(+0.00%)
May 31, 2002 5.457 5.457 5.440 5.440 12,805 +0.24(+4.52%)
May 28, 2002 5.205 5.205 5.205 5.205 3,275 -0.05(-0.90%)
May 27, 2002 5.406 5.406 5.205 5.252 35,139 +0.00(+0.00%)
May 24, 2002 5.406 5.406 5.373 5.252 32,757 -0.12(-2.25%)
May 23, 2002 5.675 5.675 5.440 5.373 16,080 -0.30(-5.33%)
May 22, 2002 5.776 5.776 5.675 5.675 5,658 -0.17(-2.87%)
May 21, 2002 5.826 5.843 5.826 5.843 5,955 +0.02(+0.29%)
May 20, 2002 5.860 5.860 5.826 5.826 8,040 -0.03(-0.57%)
May 17, 2002 5.843 5.860 5.843 5.860 2,382 +0.02(+0.29%)
May 16, 2002 5.776 5.843 5.776 5.843 8,636 +0.07(+1.16%)
May 15, 2002 5.709 5.826 5.709 5.776 85,466 +0.07(+1.18%)
May 14, 2002 5.709 5.709 5.709 5.709 11,018 +0.00(+0.00%)
May 13, 2002 5.709 5.709 5.709 5.709 1,786 +0.00(+0.00%)
May 10, 2002 5.709 5.709 5.709 5.709 5,955 +0.00(+0.00%)
May 09, 2002 5.641 5.709 5.625 5.709 118,521 +0.13(+2.41%)
May 08, 2002 5.541 5.574 5.541 5.574 2,977 +0.03(+0.61%)
May 07, 2002 5.490 5.541 5.457 5.541 21,738 +0.03(+0.61%)
May 06, 2002 5.507 5.507 5.457 5.507 74,448 +0.02(+0.31%)
May 03, 2002 5.457 5.490 5.457 5.490 9,827 +0.02(+0.31%)
May 02, 2002 5.423 5.507 5.423 5.474 56,580 +0.02(+0.31%)
May 01, 2002 5.507 5.524 5.457 5.457 13,698 -0.10(-1.81%)
Apr 30, 2002 5.608 5.608 5.558 5.558 6,551 -0.17(-2.93%)
Apr 29, 2002 5.725 5.725 5.725 5.725 0 +0.00(+0.00%)
Apr 26, 2002 5.725 5.725 5.725 5.725 3,573 +0.12(+2.10%)
Apr 25, 2002 5.608 5.709 5.608 5.608 20,845 +0.10(+1.83%)
Apr 24, 2002 5.608 5.608 5.541 5.507 38,415 -0.10(-1.80%)
Apr 23, 2002 5.625 5.625 5.608 5.608 1,191 -0.02(-0.30%)
Apr 22, 2002 5.625 5.625 5.625 5.625 1,786 +0.07(+1.21%)
Apr 19, 2002 5.826 5.830 5.558 5.558 39,010 -0.27(-4.61%)
Apr 18, 2002 5.641 5.877 5.641 5.826 65,514 +0.12(+2.06%)
Apr 17, 2002 5.709 5.709 5.709 5.709 2,084 +0.03(+0.59%)
Apr 16, 2002 5.608 5.675 5.608 5.675 2,977 +0.20(+3.68%)
Apr 15, 2002 5.507 5.507 5.507 5.474 69,981 -0.12(-2.10%)
Apr 12, 2002 5.541 5.709 5.541 5.591 18,463 +0.12(+2.15%)
Apr 11, 2002 5.474 5.474 5.474 5.474 13,996 +0.07(+1.24%)
Apr 10, 2002 5.440 5.490 5.373 5.406 22,036 -0.05(-0.92%)
Apr 09, 2002 5.490 5.524 5.373 5.457 69,683 -0.03(-0.61%)
Apr 08, 2002 5.155 5.524 5.155 5.490 70,279 +0.13(+2.38%)
Apr 05, 2002 5.188 5.363 5.188 5.363 32,757 +0.17(+3.37%)
Apr 04, 2002 5.239 5.239 5.188 5.188 3,573 -0.05(-0.96%)
Apr 03, 2002 5.239 5.239 5.239 5.239 2,977 +0.02(+0.32%)
Apr 02, 2002 5.222 5.289 5.171 5.222 38,415 +0.02(+0.32%)
Apr 01, 2002 5.037 5.205 4.953 5.205 100,356 +0.27(+5.44%)
Mar 29, 2002 4.701 5.037 4.701 4.936 176,889 +0.00(+0.00%)
Mar 28, 2002 4.701 5.037 4.701 4.936 176,889 +0.27(+5.76%)
Mar 27, 2002 4.517 4.701 4.517 4.668 216,793 +0.15(+3.35%)
Mar 26, 2002 4.517 4.517 4.517 4.517 595 +0.03(+0.75%)
Mar 25, 2002 4.483 4.483 4.483 4.483 0 +0.00(+0.00%)
Mar 22, 2002 4.483 4.517 4.483 4.483 25,610 +0.00(+0.00%)
Mar 21, 2002 4.483 4.483 4.483 4.483 2,382 -0.18(-3.96%)
Mar 20, 2002 4.466 4.668 4.399 4.668 48,242 +0.17(+3.73%)
Mar 19, 2002 4.399 4.500 4.399 4.500 7,444 +0.10(+2.29%)
Mar 18, 2002 4.449 4.533 4.382 4.399 26,205 -0.05(-1.13%)
Mar 15, 2002 4.449 4.449 4.449 4.449 1,786 -0.03(-0.75%)
Mar 14, 2002 4.483 4.483 4.483 4.483 0 +0.00(+0.00%)
Mar 13, 2002 4.382 4.483 4.382 4.483 204,286 +0.12(+2.69%)
Mar 12, 2002 4.332 4.365 4.332 4.365 101,249 +0.03(+0.78%)
Mar 11, 2002 4.332 4.332 4.332 4.332 8,040 +0.02(+0.39%)
Mar 08, 2002 4.315 4.315 4.315 4.315 0 +0.00(+0.00%)
Mar 07, 2002 4.214 4.365 4.214 4.315 73,554 -0.05(-1.15%)
Mar 06, 2002 4.198 4.365 4.198 4.365 5,658 +0.17(+4.00%)
Mar 05, 2002 4.198 4.198 4.198 4.198 2,382 -0.02(-0.40%)
Mar 04, 2002 4.114 4.214 4.072 4.214 33,352 +0.15(+3.72%)
Mar 01, 2002 4.114 4.114 4.030 4.063 22,334 -0.05(-1.22%)
Feb 28, 2002 4.114 4.114 4.114 4.114 2,977 +0.05(+1.24%)
Feb 27, 2002 4.030 4.063 4.030 4.063 27,992 +0.02(+0.41%)
Feb 26, 2002 4.072 4.072 4.046 4.046 29,779 -0.15(-3.60%)
Feb 25, 2002 3.610 4.198 3.610 4.198 41,988 +0.34(+8.70%)
Feb 22, 2002 3.862 3.862 3.862 3.862 2,382 -0.20(-4.96%)
Feb 21, 2002 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Feb 20, 2002 3.694 4.063 3.694 4.063 8,933 +0.37(+10.00%)
Feb 19, 2002 3.395 3.694 3.395 3.694 3,573 +0.30(+8.80%)
Feb 18, 2002 3.459 3.459 3.395 3.395 4,169 +0.00(+0.00%)
Feb 15, 2002 3.459 3.459 3.395 3.395 4,169 +0.00(+0.10%)
Feb 14, 2002 3.408 3.408 3.392 3.392 9,231 -0.02(-0.49%)
Feb 13, 2002 3.408 3.408 3.408 3.408 0 +0.00(+0.00%)
Feb 12, 2002 3.408 3.408 3.408 3.408 0 +0.02(+0.50%)
Feb 11, 2002 3.392 3.392 3.392 3.392 4,466 +0.00(+0.00%)
Feb 08, 2002 3.392 3.392 3.392 3.392 17,867 +0.00(+0.00%)
Feb 07, 2002 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Feb 06, 2002 3.392 3.392 3.392 3.392 2,977 +0.00(+0.00%)
Feb 05, 2002 3.358 3.392 3.358 3.392 23,525 +0.03(+1.00%)
Feb 04, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Feb 01, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Jan 31, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Jan 30, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Jan 29, 2002 3.358 3.392 3.358 3.358 9,827 -0.00(-0.10%)
Jan 28, 2002 3.308 3.361 3.308 3.361 2,084 +0.05(+1.62%)
Jan 25, 2002 3.308 3.308 3.308 3.308 0 +0.03(+1.03%)
Jan 24, 2002 3.274 3.274 3.274 3.274 5,955 +0.00(+0.00%)
Jan 23, 2002 3.190 3.274 3.190 3.274 7,444 +0.00(+0.00%)
Jan 22, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Jan 21, 2002 3.130 3.274 3.130 3.274 22,632 +0.08(+2.63%)
Jan 18, 2002 3.130 3.190 3.130 3.190 22,632 +0.06(+1.93%)
Jan 17, 2002 3.106 3.130 3.106 3.130 30,970 +0.02(+0.76%)
Jan 16, 2002 3.106 3.106 3.106 3.106 2,382 +0.00(+0.00%)
Jan 15, 2002 3.106 3.106 3.106 3.106 893 -0.13(-4.15%)
Jan 14, 2002 3.240 3.240 3.240 3.240 2,977 +0.13(+4.32%)
Jan 11, 2002 3.106 3.106 3.106 3.106 0 +0.00(+0.00%)
Jan 10, 2002 3.106 3.106 3.106 3.106 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.